SPSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.68	29.69	29.65	29.67	29.67	-0.13%	4,250,289
Sep 17, 2026	29.71	29.71	29.69	29.71	29.71	0.13%	9,229,568
Sep 16, 2026	29.71	29.76	29.66	29.67	29.67	-	23,891,869
Sep 15, 2026	29.68	29.69	29.67	29.67	29.67	-0.03%	5,249,990
Sep 14, 2026	29.67	29.72	29.67	29.68	29.68	-0.03%	13,156,616
Sep 11, 2026	29.73	29.75	29.68	29.69	29.69	-0.10%	8,719,356
Sep 10, 2026	29.74	29.76	29.71	29.72	29.72	-0.23%	25,563,455
Sep 9, 2026	29.80	29.81	29.79	29.79	29.79	-0.07%	2,009,693
Sep 8, 2026	29.81	29.82	29.78	29.81	29.81	-	2,822,197
Sep 4, 2026	29.81	29.83	29.81	29.81	29.81	-	6,225,446
Sep 3, 2026	29.82	29.83	29.81	29.81	29.81	0.07%	25,610,318
Sep 2, 2026	29.79	29.79	29.78	29.79	29.79	0.07%	3,119,210
Sep 1, 2026	29.81	29.83	29.77	29.77	29.77	-0.13%	3,360,766
Aug 31, 2026	29.91	29.93	29.91	29.92	29.81	-	4,355,071
Aug 28, 2026	29.98	29.99	29.91	29.92	29.81	-0.13%	1,841,847
Aug 27, 2026	29.97	29.98	29.96	29.96	29.85	-0.03%	1,074,063
Aug 26, 2026	29.97	29.98	29.96	29.97	29.86	-0.03%	1,527,616
Aug 25, 2026	29.96	29.98	29.96	29.98	29.87	0.13%	1,508,435
Aug 24, 2026	29.93	29.95	29.93	29.94	29.83	-	2,537,635
Aug 21, 2026	29.94	29.98	29.93	29.94	29.83	-	1,241,199
Aug 20, 2026	29.94	29.95	29.93	29.94	29.83	-0.07%	1,535,134
Aug 19, 2026	29.95	29.97	29.93	29.96	29.85	0.07%	16,535,119
Aug 18, 2026	29.94	29.95	29.92	29.94	29.83	0.03%	6,000,238
Aug 17, 2026	29.94	29.96	29.93	29.93	29.82	-0.03%	11,543,169
Aug 14, 2026	29.96	29.97	29.94	29.94	29.83	-	3,387,277
Aug 13, 2026	29.95	29.97	29.94	29.94	29.83	0.07%	9,759,290
Aug 12, 2026	29.92	29.93	29.91	29.92	29.81	0.07%	1,639,544
Aug 11, 2026	29.90	29.91	29.89	29.90	29.79	0.03%	3,990,646
Aug 10, 2026	29.90	29.91	29.88	29.89	29.78	-0.07%	7,033,259
Aug 7, 2026	29.92	29.93	29.91	29.91	29.80	0.13%	1,702,091
Aug 6, 2026	29.88	29.89	29.87	29.87	29.76	-0.13%	5,730,709
Aug 5, 2026	29.90	29.92	29.89	29.91	29.80	0.03%	4,264,155
Aug 4, 2026	29.89	29.91	29.88	29.90	29.79	0.13%	3,580,079
Aug 3, 2026	29.86	29.86	29.85	29.86	29.75	0.09%	5,727,572
Jul 31, 2026	29.94	29.95	29.92	29.94	29.72	-0.07%	3,507,319
Jul 30, 2026	29.96	29.97	29.95	29.96	29.74	0.07%	4,736,336
Jul 29, 2026	29.91	29.95	29.89	29.94	29.72	0.10%	1,516,449
Jul 28, 2026	29.91	29.93	29.90	29.91	29.69	0.10%	1,725,358
Jul 27, 2026	29.89	29.90	29.88	29.88	29.66	-	3,712,472
Jul 24, 2026	29.87	29.89	29.87	29.88	29.66	0.03%	2,319,965
Jul 23, 2026	29.86	29.87	29.84	29.87	29.65	-0.07%	7,027,656
Jul 22, 2026	29.91	29.91	29.88	29.89	29.67	-0.07%	3,777,955
Jul 21, 2026	29.92	29.93	29.90	29.91	29.69	-0.07%	2,010,179
Jul 20, 2026	29.93	29.94	29.91	29.93	29.71	-	2,616,366
Jul 17, 2026	29.94	29.96	29.93	29.93	29.71	-	5,145,738
Jul 16, 2026	29.94	29.94	29.92	29.93	29.71	-0.03%	1,933,773
Jul 15, 2026	29.91	29.95	29.91	29.94	29.72	0.13%	2,091,327
Jul 14, 2026	29.90	29.91	29.89	29.90	29.68	0.17%	3,030,622
Jul 13, 2026	29.88	29.89	29.85	29.85	29.63	-0.13%	3,890,529
Jul 10, 2026	29.91	29.91	29.89	29.89	29.67	-0.07%	2,023,539